Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 882,63870,27+12,36 +1,4% 884,78876,37018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-4-2024)
Totaal volume 27.469 (12.390 Calls, 15.079 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 720,00156,75149,97-- -- ----156,75156,754 24-4
17-05-24 740,00--130,09-- -- --------0 --
17-05-24 760,00108,20110,23-- -- ----109,00106,8032 23-4
17-05-24 780,0090,0590,42-0,37 -0,4% ----90,0589,304 25-4
17-05-24 790,0072,6080,54-7,94 -9,9% ----72,6072,607 25-4
17-05-24 800,0062,9070,70-7,80 -11,0% ----72,5062,9012 25-4
17-05-24 805,0072,2665,81-- -- ----72,2672,261 24-4
17-05-24 810,0058,3560,95-- -- ----58,4058,353 23-4
17-05-24 815,0062,4856,15-- -- ----62,4862,481 24-4
17-05-24 820,0052,7351,34+1,39 +2,7% ----52,7350,132 25-4
17-05-24 825,0049,0046,64+2,36 +5,1% ----49,0048,604 25-4
17-05-24 830,0037,4841,98-4,50 -10,7% ----44,4037,4812 25-4
17-05-24 835,0039,6537,48+2,17 +5,8% ----39,6539,154 25-4
17-05-24 840,0026,5033,09-6,59 -19,9% ----34,1526,5044 25-4
17-05-24 845,0023,5028,89-5,39 -18,7% ----26,9023,5052 25-4
17-05-24 850,0022,0024,87-2,87 -11,5% ----26,0018,3099 25-4
17-05-24 855,0018,3021,09-2,79 -13,2% ----22,8016,00245 25-4
17-05-24 860,0014,9517,59-2,64 -15,0% ----19,0012,20631 25-4
17-05-24 865,0011,9014,33-2,43 -17,0% ----16,009,75534 25-4
17-05-24 870,009,3011,53-2,23 -19,3% ----13,007,501.498 25-4
17-05-24 875,007,109,00-1,90 -21,1% ----10,255,651.670 25-4
17-05-24 880,005,326,88-1,56 -22,7% ----7,704,151.274 25-4
17-05-24 885,003,855,12-1,27 -24,8% ----5,703,00747 25-4
17-05-24 890,002,803,71-0,91 -24,5% ----4,252,101.046 25-4
17-05-24 895,001,802,57-0,77 -30,0% ----2,851,46456 25-4
17-05-24 900,001,201,73-0,53 -30,6% ----2,000,93517 25-4
17-05-24 905,000,781,12-0,34 -30,4% ----1,250,76280 25-4
17-05-24 910,000,500,71-0,21 -29,6% ----0,760,39308 25-4
17-05-24 915,000,330,50-0,17 -34,0% ----0,470,28122 25-4
17-05-24 920,000,230,30-0,07 -23,3% ----0,310,20170 25-4
17-05-24 925,000,140,20-0,06 -30,0% ----0,200,1421 25-4
17-05-24 930,000,100,14-0,04 -28,6% ----0,130,1082 25-4
17-05-24 935,000,080,11-0,03 -27,3% ----0,090,083 25-4
17-05-24 940,000,070,09-0,02 -22,2% ----0,080,0730 25-4
17-05-24 950,000,050,06-0,01 -16,7% ----0,050,0475 25-4
17-05-24 960,000,030,02-- -- ----0,030,031 24-4
17-05-24 980,000,030,01-- -- ----0,030,034 24-4
17-05-24 1.000,000,010,01-- -- ----0,020,0111 19-4
17-05-24 1.040,000,020,01-- -- ----0,020,021 19-4
21-06-24 300,00579,70568,95-- -- ----582,25579,5511 12-4
21-06-24 350,00510,02519,27-9,25 -1,8% ----510,02510,022 25-4
21-06-24 400,00469,43469,62-- -- ----469,43469,432 23-4
21-06-24 450,00325,67419,94-- -- ----325,67325,671 9-1
21-06-24 500,00370,00370,29-0,29 -0,1% ----370,00370,001 25-4
21-06-24 550,00329,66320,67-- -- ----329,66329,662 11-4
21-06-24 560,00309,55310,74-- -- ----309,55309,551 23-4
21-06-24 600,00253,75271,07-- -- ----253,75253,751 19-4
21-06-24 640,00216,67231,44-- -- ----216,70214,7426 19-4
21-06-24 650,00223,00221,55-- -- ----223,00223,001 24-4
21-06-24 680,00181,05191,88-- -- ----183,20181,0511 18-4
21-06-24 700,00158,00172,14-- -- ----158,00158,001 19-4
21-06-24 720,00143,85152,43-8,58 -5,6% ----143,85143,851 25-4
21-06-24 740,00125,85132,68-6,83 -5,1% ----125,85125,852 25-4
21-06-24 750,00130,05122,89-- -- ----130,05130,052 24-4
21-06-24 760,00106,50113,14-6,64 -5,9% ----115,30111,607 25-4
21-06-24 780,0093,4093,83-0,43 -0,5% ----93,4093,402 25-4
21-06-24 790,0085,0084,30+0,70 +0,8% ----85,0085,001 25-4
21-06-24 800,0067,0074,90-7,90 -10,5% ----77,0067,0015 25-4
21-06-24 810,00--65,71-- -- --------2 25-4
21-06-24 815,00--61,18-- -- --------0 --
21-06-24 820,0049,0056,75-7,75 -13,7% ----49,6549,002 25-4
21-06-24 825,00--52,41-- -- --------0 --
21-06-24 830,0044,4048,17-3,77 -7,8% ----50,0544,403 25-4
21-06-24 835,00--44,01-- -- --------2 23-4
21-06-24 840,0036,2339,97-3,74 -9,4% ----36,2339,304 25-4
21-06-24 845,0032,0036,07-4,07 -11,3% ----36,6532,0035 25-4
21-06-24 850,0028,2032,33-4,13 -12,8% ----33,9028,2030 25-4
21-06-24 855,0030,6528,73+1,92 +6,7% ----34,0030,651 25-4
21-06-24 860,0022,0525,37-3,32 -13,1% ----26,3020,4063 25-4
21-06-24 865,0019,9522,17-2,22 -10,0% ----23,0017,6032 25-4
21-06-24 870,0017,0519,22-2,17 -11,3% ----20,3015,4572 25-4
21-06-24 875,0013,6516,50-2,85 -17,3% ----17,8013,0028 25-4
21-06-24 880,0012,0014,05-2,05 -14,6% ----15,0010,50120 25-4
21-06-24 885,0010,0511,81-1,76 -14,9% ----12,508,9591 25-4
21-06-24 890,007,859,82-1,97 -20,1% ----10,657,8554 25-4
21-06-24 895,006,158,06-1,91 -23,7% ----8,056,2218 25-4
21-06-24 900,005,406,57-1,17 -17,8% ----7,204,75384 25-4
21-06-24 905,004,105,29-1,19 -22,5% ----4,724,104 25-4
21-06-24 910,003,354,21-0,86 -20,4% ----4,703,1047 25-4
21-06-24 915,002,653,31-0,66 -19,9% ----3,352,50126 25-4
21-06-24 920,001,952,56-0,61 -23,8% ----2,752,00167 25-4
21-06-24 930,001,181,55-0,37 -23,9% ----1,591,1828 25-4
21-06-24 940,000,700,91-0,21 -23,1% ----0,950,7010 25-4
21-06-24 950,000,480,55-0,07 -12,7% ----0,540,48142 25-4
21-06-24 960,000,290,35-0,06 -17,1% ----0,290,291 25-4
21-06-24 980,00--0,11-- -- --------1 25-4
21-06-24 1.000,000,080,06+0,02 +33,3% ----0,080,081 25-4
21-06-24 1.040,000,010,01-- -- ----0,010,0110 24-4
19-07-24 720,00153,00155,19-2,19 -1,4% ----153,00153,001 25-4
19-07-24 760,00--116,47-- -- --------1 25-4
19-07-24 780,00--97,60-- -- --------0 --
19-07-24 800,0081,1979,24-- -- ----84,5181,192 24-4
19-07-24 820,0060,2461,70-1,46 -2,4% ----60,2460,241 25-4
19-07-24 830,00--53,41-- -- --------0 --
19-07-24 840,0044,3145,43-1,12 -2,5% ----44,3144,311 25-4
19-07-24 850,00--37,95-- -- --------1 23-4
19-07-24 855,00--34,42-- -- --------0 --
19-07-24 860,00--30,99-- -- --------0 --
19-07-24 865,0023,5027,78-4,28 -15,4% ----29,5023,5022 25-4
19-07-24 870,0021,7024,75-3,05 -12,3% ----26,1521,0022 25-4
19-07-24 875,0022,7521,89+0,86 +3,9% ----22,7520,807 25-4
19-07-24 880,0017,2019,24-2,04 -10,6% ----20,7016,8575 25-4
19-07-24 885,0015,2016,79-1,59 -9,5% ----15,20--4 25-4
19-07-24 890,0011,8514,56-2,71 -18,6% ----15,1511,8551 25-4
19-07-24 900,009,5310,68-1,15 -10,8% ----11,208,7015 25-4
19-07-24 910,006,607,62-1,02 -13,4% ----7,706,9013 25-4
19-07-24 920,004,355,29-0,94 -17,8% ----5,654,3513 25-4
19-07-24 940,002,002,39-0,39 -16,3% ----2,451,959 25-4
19-07-24 960,001,081,02-- -- ----1,081,081 23-4
19-07-24 1.000,000,220,24-0,02 -8,3% ----0,220,221 25-4
20-09-24 560,00312,65311,14+1,51 +0,5% ----312,65312,002 25-4
20-09-24 600,00281,46272,05-- -- ----281,46281,461 10-4
20-09-24 640,00230,10233,01-- -- ----230,10230,101 16-4
20-09-24 680,00178,52194,29-- -- ----178,52178,522 19-4
20-09-24 700,00166,70175,11-- -- ----166,70166,701 22-4
20-09-24 720,00151,13156,08-4,95 -3,2% ----151,13151,131 25-4
20-09-24 740,00132,61137,29-4,68 -3,4% ----132,61132,611 25-4
20-09-24 760,00114,00118,90-4,90 -4,1% ----114,00111,405 25-4
20-09-24 780,0095,00100,97-5,97 -5,9% ----95,8095,003 25-4
20-09-24 800,0080,5083,66-3,16 -3,8% ----84,8577,504 25-4
20-09-24 820,0063,4667,19-3,73 -5,6% ----65,4763,462 25-4
20-09-24 840,0050,9651,88-0,92 -1,8% ----53,9550,962 25-4
20-09-24 860,0039,6538,16+1,49 +3,9% ----39,6539,204 25-4
20-09-24 880,0024,5026,53-2,03 -7,7% ----27,5022,80128 25-4
20-09-24 900,0015,5017,32-1,82 -10,5% ----17,4515,0517 25-4
20-09-24 920,009,1010,58-1,48 -14,0% ----10,059,00158 25-4
20-09-24 960,003,003,34-0,34 -10,2% ----3,552,85113 25-4
20-09-24 1.000,000,910,98-0,07 -7,1% ----0,990,913 25-4
20-09-24 1.040,000,330,28+0,05 +17,9% ----0,330,331 25-4
20-09-24 1.120,000,070,04-- -- ----0,070,071 17-4
20-12-24 150,00720,32713,14-- -- ----720,32720,038 24-4
20-12-24 200,00673,49664,33-- -- ----673,49673,491 4-4
20-12-24 250,00509,69615,57-- -- --------5 1-2
20-12-24 300,00544,00566,83-- -- ----544,00543,404 18-3
20-12-24 350,00517,40518,13-0,73 -0,1% ----517,40517,402 25-4
20-12-24 400,00463,70469,45-5,75 -1,2% ----463,70463,703 25-4
20-12-24 450,00417,25420,82-3,57 -0,8% ----417,25417,252 25-4
20-12-24 500,00371,26372,26-- -- ----371,26371,261 23-4
20-12-24 550,00323,21323,94-- -- ----323,21323,002 23-4
20-12-24 560,00313,60314,29-- -- ----313,60313,601 23-4
20-12-24 600,00281,80275,85-- -- ----281,80281,803 24-4
20-12-24 640,00242,00237,72-- -- ----245,00242,003 24-4
20-12-24 650,00246,00228,25-- -- ----246,00246,008 12-4
20-12-24 680,00186,45200,11-- -- ----186,45186,451 19-4
20-12-24 700,00174,55181,62-- -- ----174,55174,551 22-4
20-12-24 720,00155,42163,42-- -- ----155,42155,421 18-4
20-12-24 740,00152,84145,51-- -- ----152,84152,841 8-4
20-12-24 750,00129,07136,74-- -- ----130,00129,072 18-4
20-12-24 760,00127,58128,06-- -- ----127,58127,581 16-4
20-12-24 780,00103,99111,07-- -- ----103,99103,991 18-4
20-12-24 800,0092,7594,70-1,95 -2,1% ----92,7592,751 25-4
20-12-24 820,0075,8079,08-3,28 -4,1% ----76,3075,802 25-4
20-12-24 840,0063,0764,47-1,40 -2,2% ----63,0763,071 25-4
20-12-24 850,0062,7557,57-- -- ----62,7562,503 24-4
20-12-24 860,0051,0051,05-- -- ----56,1551,002 24-4
20-12-24 880,0037,0039,20-2,20 -5,6% ----40,5037,0011 25-4
20-12-24 900,0026,9029,17-2,27 -7,8% ----30,3026,90126 25-4
20-12-24 920,0019,4021,00-1,60 -7,6% ----19,4019,403 25-4
20-12-24 950,0010,7512,03-1,28 -10,6% ----11,7010,753 25-4
20-12-24 960,009,609,82-0,22 -2,2% ----9,609,4526 25-4
20-12-24 1.000,003,754,14-0,39 -9,4% ----4,003,6520 25-4
20-12-24 1.040,001,601,65-- -- ----2,051,609 24-4
20-12-24 1.100,000,390,43-0,04 -9,3% ----0,400,3913 25-4
20-12-24 1.120,000,410,31-- -- ----0,410,402 9-4
20-12-24 1.200,000,150,11+0,04 +36,4% ----0,150,155 25-4
20-12-24 1.300,000,040,05-- -- ----0,040,044 19-4
21-03-25 640,00--242,87-- -- --------0 --
21-03-25 720,00156,24170,76-- -- ----156,24156,242 19-4
21-03-25 760,00--136,52-- -- --------0 --
21-03-25 800,00113,47104,25-- -- ----113,47111,102 9-4
21-03-25 820,0085,3589,10-- -- ----85,3585,351 23-4
21-03-25 840,0073,7574,85-- -- ----73,7573,751 24-4
21-03-25 860,0052,7161,67-- -- ----52,7152,712 19-4
21-03-25 880,0050,4449,71-- -- ----54,5050,448 24-4
21-03-25 900,0036,2839,20-2,92 -7,4% ----36,2836,281 25-4
21-03-25 920,0025,1930,34-- -- ----25,1925,192 19-4
21-03-25 960,0019,2016,98-- -- ----19,2019,201 24-4
21-03-25 1.000,00--8,69-- -- --------0 --
21-03-25 1.040,004,604,20-- -- ----4,754,6010 26-3
21-03-25 1.100,001,361,41-- -- ----1,361,362 18-4
21-03-25 1.120,001,000,92-- -- ----1,001,001 18-4
20-06-25 400,00436,00464,96-- -- ----436,00436,003 15-2
20-06-25 500,00336,90369,97-- -- ----336,90336,901 14-2
20-06-25 600,00264,04276,73-- -- ----264,04261,252 19-4
20-06-25 650,00228,63231,40-- -- ----230,65228,632 16-4
20-06-25 700,00186,90187,41-- -- ----186,90186,901 16-4
20-06-25 750,00150,25145,28-- -- ----150,25150,251 24-4
20-06-25 800,00110,35106,12-- -- ----110,35110,351 24-4
20-06-25 850,0072,8571,51-- -- ----72,8572,851 24-4
20-06-25 900,0040,8843,79-2,91 -6,6% ----40,8840,881 25-4
20-06-25 950,0022,2524,22-1,97 -8,1% ----22,2522,258 25-4
20-06-25 1.000,0011,5012,09-- -- ----11,5011,501 23-4
20-06-25 1.100,003,602,47-- -- ----3,603,602 12-4
20-06-25 1.200,001,100,58-- -- ----1,101,101 12-4
19-12-25 200,00618,41651,99-- -- ----618,41618,411 29-2
19-12-25 250,00456,00604,88-- -- ----456,00456,001 24-3
19-12-25 300,00562,32557,65-- -- ----562,32562,321 12-4
19-12-25 350,00517,65510,68-- -- ----517,65517,651 15-4
19-12-25 400,00465,90463,77-- -- ----465,91465,9010 5-4
19-12-25 450,00416,28417,47-- -- ----416,28416,281 23-4
19-12-25 500,00371,68371,27-- -- ----371,68371,681 26-3
19-12-25 550,00327,21325,96-- -- ----327,21326,192 26-3
19-12-25 600,00270,41281,03-- -- ----270,41270,414 18-4
19-12-25 650,00223,00237,17-- -- ----223,00223,001 19-4
19-12-25 700,00194,05195,36-1,31 -0,7% ----194,05194,051 25-4
19-12-25 750,00145,73155,49-- -- ----145,80145,732 18-4
19-12-25 800,00110,55118,33-- -- ----110,55110,551 22-4
19-12-25 850,0079,6585,43-- -- ----79,6579,651 22-4
19-12-25 900,0057,7058,31-- -- ----57,7557,702 23-4
19-12-25 950,0035,7036,82-- -- ----35,7035,705 24-4
19-12-25 1.000,0020,2021,92-1,72 -7,8% ----20,9520,2012 25-4
19-12-25 1.100,006,257,15-0,90 -12,6% ----6,996,253 25-4
19-12-25 1.200,002,282,08+0,20 +9,6% ----2,282,206 25-4
19-12-25 1.300,000,750,66+0,09 +13,6% ----0,950,876 25-4
18-12-26 200,00622,15641,18-- -- ----622,15621,256 20-3
18-12-26 300,00553,17549,57-- -- ----553,17553,171 12-4
18-12-26 400,00465,25459,52-- -- ----465,25465,251 15-4
18-12-26 500,00371,50370,81-- -- ----371,50371,501 28-3
18-12-26 600,00275,06286,04-- -- ----275,06275,064 18-4
18-12-26 650,00254,08245,78-- -- ----254,08254,085 2-4
18-12-26 700,00211,33206,84-- -- ----211,33211,331 24-4
18-12-26 750,00160,18169,77-- -- ----160,18160,181 21-3
18-12-26 800,00128,50135,51-- -- ----128,50128,506 22-4
18-12-26 850,0099,17104,78-- -- ----99,1797,836 22-4
18-12-26 900,0076,4978,31-- -- --------2 24-4
18-12-26 950,0063,6356,42-- -- ----63,6363,631 12-4
18-12-26 1.000,0036,1739,52-- -- ----36,1736,152 22-4
18-12-26 1.100,0017,5017,71-0,21 -1,2% ----17,5018,306 25-4
18-12-26 1.200,007,757,64+0,11 +1,4% ----7,757,752 25-4
18-12-26 1.300,003,403,04-- -- --------2 18-4
17-12-27 200,00609,88633,30-- -- ----609,88609,881 13-3
17-12-27 300,00521,00544,64-- -- ----521,00521,001 12-3
17-12-27 400,00454,32457,59-- -- ----454,32454,323 28-3
17-12-27 500,00366,00372,79-- -- ----366,00366,001 23-4
17-12-27 600,00290,68292,39-- -- ----290,75290,3016 4-4
17-12-27 650,00254,17254,20-- -- ----258,35254,172 10-4
17-12-27 700,00225,50219,22-- -- ----225,50225,503 12-4
17-12-27 750,00159,43184,00-- -- ----159,43159,432 22-2
17-12-27 800,00154,00153,19-- -- ----158,00154,0010 12-4
17-12-27 850,00118,00122,52-- -- ----118,00117,5010 22-4
17-12-27 900,0089,2595,20-- -- ----89,2589,251 22-4
17-12-27 950,0072,2573,65-- -- ----72,2572,252 24-4
17-12-27 1.000,0051,1554,88-- -- ----51,1551,155 18-4
17-12-27 1.100,0029,4128,57-- -- ----29,4129,415 12-4
17-12-27 1.200,0014,2914,22-- -- ----14,2914,291 2-4
17-12-27 1.300,006,427,73-- -- ----6,426,421 26-3
15-12-28 300,00538,21540,70-- -- ----538,21538,211 28-3
15-12-28 400,00452,19456,46-- -- ----452,19452,191 27-3
15-12-28 500,00366,30375,10-- -- ----367,00366,303 22-3
15-12-28 600,00304,78298,55-- -- ----304,78304,781 15-4
15-12-28 650,00258,50264,50-- -- ----258,50258,501 28-3
15-12-28 700,00223,00229,76-- -- ----223,00223,001 17-4
15-12-28 750,00193,00194,86-- -- ----193,00193,001 22-4
15-12-28 800,00166,00165,87-- -- ----172,00166,0014 12-4
15-12-28 850,00130,00137,09-- -- ----130,00130,001 5-4
15-12-28 900,00108,04110,85-- -- ----108,04108,047 4-4
15-12-28 950,0086,2390,44-- -- ----86,2386,232 16-4
15-12-28 1.000,0067,4971,33-- -- ----67,6867,493 16-4
15-12-28 1.100,0039,0040,56-- -- ----39,0039,001 17-4
15-12-28 1.200,0023,9525,31-- -- ----23,9523,954 11-4
15-12-28 1.300,0016,5014,71-- -- ----16,5016,503 16-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?